Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIO240419C00030000 | 2024-03-06 4:40PM EDT | 30.00 | 34.90 | 32.90 | 35.00 | 0.00 | - | 2 | 0 | 164.45% |
RIO240419C00037500 | 2024-03-13 10:29AM EDT | 37.50 | 25.00 | 25.40 | 27.20 | 0.00 | - | - | 1 | 98.83% |
RIO240419C00040000 | 2024-03-15 10:16AM EDT | 40.00 | 22.20 | 21.80 | 25.40 | 0.00 | - | 220 | 221 | 180.42% |
RIO240419C00045000 | 2024-03-06 4:40PM EDT | 45.00 | 19.90 | 17.00 | 20.30 | 0.00 | - | 10 | 0 | 142.48% |
RIO240419C00052500 | 2024-03-06 4:40PM EDT | 52.50 | 12.40 | 10.10 | 13.00 | 0.00 | - | 2 | 0 | 57.23% |
RIO240419C00055000 | 2024-03-22 10:40AM EDT | 55.00 | 8.74 | 8.10 | 10.10 | 0.00 | - | 100 | 203 | 76.32% |
RIO240419C00057500 | 2024-03-26 10:14AM EDT | 57.50 | 5.50 | 6.40 | 7.50 | 0.00 | - | 1 | 20 | 59.72% |
RIO240419C00060000 | 2024-03-28 1:12PM EDT | 60.00 | 4.40 | 4.20 | 4.40 | +0.37 | +9.18% | 111 | 399 | 32.96% |
RIO240419C00062500 | 2024-03-28 3:36PM EDT | 62.50 | 2.30 | 2.25 | 2.35 | +0.15 | +6.98% | 39 | 1,299 | 26.81% |
RIO240419C00065000 | 2024-03-28 3:34PM EDT | 65.00 | 1.00 | 0.95 | 1.05 | +0.10 | +11.11% | 166 | 6,162 | 25.42% |
RIO240419C00067500 | 2024-03-28 3:28PM EDT | 67.50 | 0.36 | 0.30 | 0.35 | +0.05 | +16.13% | 65 | 2,759 | 24.27% |
RIO240419C00070000 | 2024-03-28 12:59PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 4,291 | 26.66% |
RIO240419C00072500 | 2024-03-28 2:27PM EDT | 72.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 5 | 1,668 | 31.25% |
RIO240419C00075000 | 2024-03-28 11:49AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 3,252 | 37.60% |
RIO240419C00077500 | 2024-03-27 12:26PM EDT | 77.50 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 2,953 | 58.40% |
RIO240419C00080000 | 2024-03-21 3:02PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 12,648 | 44.14% |
RIO240419C00082500 | 2024-03-26 3:17PM EDT | 82.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 111 | 63.18% |
RIO240419C00085000 | 2024-03-01 3:36PM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 607 | 68.85% |
RIO240419C00090000 | 2024-03-12 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 163 | 57.42% |
RIO240419C00095000 | 2024-02-01 10:43AM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 209 | 124.90% |
RIO240419C00100000 | 2024-02-08 10:45AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 378 | 107.42% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RIO240419P00030000 | 2023-11-06 12:41PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 183.20% |
RIO240419P00032500 | 2023-12-05 2:38PM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 212.40% |
RIO240419P00035000 | 2024-02-26 1:37PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 107.81% |
RIO240419P00037500 | 2024-02-06 2:16PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 135.16% |
RIO240419P00040000 | 2023-12-01 10:57AM EDT | 40.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 158.74% |
RIO240419P00042500 | 2024-01-08 10:56AM EDT | 42.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 235 | 124.32% |
RIO240419P00045000 | 2024-02-27 3:20PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 255 | 171 | 66.21% |
RIO240419P00047500 | 2024-03-22 10:52AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 4 | 138 | 57.03% |
RIO240419P00050000 | 2024-03-18 2:22PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 306 | 66.41% |
RIO240419P00052500 | 2024-03-22 10:09AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 477 | 44.92% |
RIO240419P00055000 | 2024-03-28 11:38AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 9 | 363 | 35.74% |
RIO240419P00057500 | 2024-03-28 3:33PM EDT | 57.50 | 0.13 | 0.10 | 0.20 | -0.04 | -23.53% | 12 | 2,069 | 31.54% |
RIO240419P00060000 | 2024-03-28 3:24PM EDT | 60.00 | 0.31 | 0.30 | 0.35 | -0.09 | -22.50% | 26 | 3,832 | 25.68% |
RIO240419P00062500 | 2024-03-28 3:54PM EDT | 62.50 | 0.88 | 0.85 | 0.90 | -0.12 | -12.00% | 146 | 2,520 | 23.24% |
RIO240419P00065000 | 2024-03-28 3:18PM EDT | 65.00 | 2.03 | 2.00 | 2.10 | -0.47 | -18.80% | 107 | 4,519 | 21.88% |
RIO240419P00067500 | 2024-03-26 10:29AM EDT | 67.50 | 4.09 | 3.80 | 4.10 | -1.12 | -21.50% | 2 | 968 | 24.02% |
RIO240419P00070000 | 2024-03-27 1:21PM EDT | 70.00 | 6.90 | 4.50 | 8.10 | 0.00 | - | 3 | 590 | 65.14% |
RIO240419P00072500 | 2024-03-25 9:54AM EDT | 72.50 | 8.70 | 7.30 | 10.50 | 0.00 | - | 2 | 1 | 74.12% |
RIO240419P00075000 | 2024-03-26 9:31AM EDT | 75.00 | 12.10 | 11.10 | 11.40 | 0.00 | - | 1 | 0 | 40.14% |
RIO240419P00077500 | 2024-03-08 11:11AM EDT | 77.50 | 14.35 | 13.60 | 16.00 | 0.00 | - | 1 | 0 | 77.15% |
RIO240419P00080000 | 2024-01-31 1:14PM EDT | 80.00 | 12.21 | 15.30 | 19.30 | 0.00 | - | 1 | 404 | 84.96% |
RIO240419P00082500 | 2024-01-02 2:50PM EDT | 82.50 | 10.50 | 12.50 | 17.00 | 0.00 | - | - | 75 | 0.00% |
RIO240419P00085000 | 2024-01-02 12:57PM EDT | 85.00 | 12.60 | 15.00 | 19.50 | 0.00 | - | 70 | 71 | 0.00% |
RIO240419P00100000 | 2023-11-14 4:19PM EDT | 100.00 | 32.50 | 26.50 | 31.30 | 0.00 | - | - | 412 | 0.00% |